Italia markets closed

Salesforce, Inc. (CRM)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
185,92+12,87 (+7,44%)
Alla chiusura: 04:00PM EDT
186,50 +0,58 (+0,31%)
Dopo ore: 07:58PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM220819C000900002022-05-31 12:19PM EDT90.0073.9895.6597.050.00-1194.73%
CRM220819C001000002022-06-01 9:49AM EDT100.0083.8085.7587.000.00--683.11%
CRM220819C001050002022-06-06 2:53PM EDT105.0079.3880.7082.100.00--377.98%
CRM220819C001100002022-06-06 2:53PM EDT110.0074.5075.9577.100.00--375.39%
CRM220819C001150002022-05-09 2:14PM EDT115.0052.0073.6076.500.00-13110.96%
CRM220819C001200002022-06-24 3:17PM EDT120.0065.8066.0567.20+5.10+8.40%3266.41%
CRM220819C001250002022-05-25 2:43PM EDT125.0039.4561.3062.400.00-1764.75%
CRM220819C001300002022-06-21 3:55PM EDT130.0039.2056.3557.600.00-1361.08%
CRM220819C001350002022-06-24 3:11PM EDT135.0051.3551.7552.80+6.60+14.75%4859.23%
CRM220819C001400002022-06-22 11:05AM EDT140.0032.7947.0548.100.00-23256.74%
CRM220819C001450002022-06-24 1:12PM EDT145.0040.9342.4043.30+13.64+49.98%13353.59%
CRM220819C001500002022-06-24 11:57AM EDT150.0036.3538.0038.80+8.93+32.57%21,47452.01%
CRM220819C001550002022-06-24 12:13PM EDT155.0032.8033.6034.30+13.35+68.64%38151.73%
CRM220819C001600002022-06-24 3:31PM EDT160.0029.1829.4030.10+13.08+81.24%1862549.87%
CRM220819C001650002022-06-24 3:58PM EDT165.0025.5025.4026.05+9.01+54.64%2810,38547.96%
CRM220819C001700002022-06-24 2:39PM EDT170.0021.7521.6522.25+8.35+62.31%4643746.31%
CRM220819C001750002022-06-24 3:50PM EDT175.0018.2518.2018.70+7.74+73.64%8084744.75%
CRM220819C001800002022-06-24 3:53PM EDT180.0015.3015.1515.50+7.09+86.36%3221,27943.51%
CRM220819C001850002022-06-24 3:58PM EDT185.0012.5512.2012.60+6.25+99.21%5171,10142.29%
CRM220819C001900002022-06-24 3:59PM EDT190.009.869.7510.10+5.11+107.58%22471541.37%
CRM220819C001950002022-06-24 3:17PM EDT195.007.637.607.90+3.98+109.04%8392440.37%
CRM220819C002000002022-06-24 3:59PM EDT200.006.005.806.05+3.46+136.22%2661,21739.46%
CRM220819C002100002022-06-24 3:43PM EDT210.003.253.203.45+1.95+150.00%1242,50538.49%
CRM220819C002200002022-06-24 3:57PM EDT220.001.691.661.82+1.04+160.00%1541,00837.61%
CRM220819C002300002022-06-24 3:30PM EDT230.000.790.790.91+0.45+132.35%11396537.04%
CRM220819C002400002022-06-24 3:42PM EDT240.000.400.360.47+0.20+100.00%4757437.18%
CRM220819C002500002022-06-23 3:29PM EDT250.000.090.100.200.00-122,12636.43%
CRM220819C002600002022-06-23 1:23PM EDT260.000.070.060.150.00-6156038.82%
CRM220819C002700002022-06-23 11:11AM EDT270.000.020.020.120.00-6028041.21%
CRM220819C002800002022-06-10 1:29PM EDT280.000.200.000.180.00-477147.07%
CRM220819C002900002022-06-09 10:17AM EDT290.000.090.000.170.00-120050.00%
CRM220819C003000002022-06-14 9:49AM EDT300.000.010.000.16-0.09-90.00%29752.83%
CRM220819C003100002022-06-08 11:10AM EDT310.000.030.010.150.00-6012651.56%
CRM220819C003200002022-06-02 11:07AM EDT320.000.030.000.100.00-6022651.56%
CRM220819C003300002022-06-16 2:23PM EDT330.000.010.000.100.00-19954.10%
CRM220819C003400002022-06-01 2:21PM EDT340.000.020.000.100.00-223856.64%
CRM220819C003500002022-05-18 1:11PM EDT350.000.030.000.160.00-408061.91%
CRM220819C003600002022-06-01 10:59AM EDT360.000.040.000.110.00-605061.91%
CRM220819C003700002022-06-01 10:59AM EDT370.000.040.000.110.00-601264.06%
CRM220819C003800002022-06-16 11:44AM EDT380.000.010.000.110.00-302866.21%
CRM220819C003900002022-05-06 12:17PM EDT390.000.050.000.110.00-3668.36%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
CRM220819P000800002022-06-24 2:36PM EDT80.000.050.000.11-0.03-37.50%3612983.20%
CRM220819P000850002022-06-10 12:16PM EDT85.000.090.020.110.00-302778.91%
CRM220819P000900002022-06-24 9:46AM EDT90.000.080.050.09-0.22-73.33%46274.22%
CRM220819P000950002022-06-21 3:56PM EDT95.000.200.090.130.00-20824272.85%
CRM220819P001000002022-06-24 3:45PM EDT100.000.120.090.16-0.17-58.62%110368.85%
CRM220819P001050002022-06-13 11:09AM EDT105.000.670.110.210.00-13766.02%
CRM220819P001100002022-06-17 2:47PM EDT110.000.780.190.280.00-214364.60%
CRM220819P001150002022-06-24 3:50PM EDT115.000.300.300.31-0.30-50.00%1026462.16%
CRM220819P001200002022-06-24 1:34PM EDT120.000.370.330.39-0.51-57.95%3133358.89%
CRM220819P001250002022-06-24 2:24PM EDT125.000.530.430.56-0.48-47.52%381,56157.18%
CRM220819P001300002022-06-23 3:24PM EDT130.001.320.500.770.00-3781554.88%
CRM220819P001350002022-06-24 3:30PM EDT135.000.890.820.91-1.11-55.50%18952453.37%
CRM220819P001400002022-06-24 2:45PM EDT140.001.181.091.18-1.08-47.79%3377451.56%
CRM220819P001450002022-06-24 3:47PM EDT145.001.541.441.54-1.38-47.26%54279250.31%
CRM220819P001500002022-06-24 3:57PM EDT150.001.931.912.02-1.84-48.81%2342,17048.76%
CRM220819P001550002022-06-24 3:54PM EDT155.002.572.472.67-2.23-46.46%7671747.51%
CRM220819P001600002022-06-24 3:53PM EDT160.003.333.203.40-2.67-44.50%1511,17145.81%
CRM220819P001650002022-06-24 3:58PM EDT165.004.304.154.35-3.40-44.16%1181,29444.36%
CRM220819P001700002022-06-24 3:57PM EDT170.005.445.355.65-4.38-44.60%2311,03843.49%
CRM220819P001750002022-06-24 3:53PM EDT175.006.956.807.10-5.15-42.56%9587942.15%
CRM220819P001800002022-06-24 3:53PM EDT180.008.808.708.90-7.20-45.00%22089441.07%
CRM220819P001850002022-06-24 3:59PM EDT185.0010.9010.6511.10-14.85-57.67%4996140.28%
CRM220819P001900002022-06-24 3:58PM EDT190.0013.4013.2013.55-10.09-42.95%7248339.19%
CRM220819P001950002022-06-24 12:43PM EDT195.0017.5016.0516.40-8.81-33.49%448938.31%
CRM220819P002000002022-06-24 2:37PM EDT200.0020.0019.1019.65-10.80-35.06%883137.65%
CRM220819P002100002022-06-24 3:05PM EDT210.0027.6226.4527.10-13.78-33.29%945536.51%
CRM220819P002200002022-06-24 12:16PM EDT220.0036.5034.8535.55-12.12-24.93%223135.35%
CRM220819P002300002022-06-24 1:05PM EDT230.0046.1544.0544.90-13.35-22.44%14136.21%
CRM220819P002400002022-06-23 9:44AM EDT240.0071.8053.7054.700.00-1339.26%
CRM220819P002500002022-06-22 9:41AM EDT250.0084.8563.5064.700.00-1144.07%
CRM220819P002600002022-06-01 1:03PM EDT260.0085.0473.2074.800.00-1049.98%
CRM220819P002700002022-05-09 2:10PM EDT270.00106.5980.6081.600.00-400.00%
CRM220819P002800002022-06-23 11:16AM EDT280.00108.0593.4594.600.00-12155.23%
CRM220819P002900002022-02-14 4:17PM EDT290.0085.2083.8586.350.00-6290.00%
CRM220819P003000002022-04-13 9:54AM EDT300.00108.00131.15135.050.00-30163.71%
CRM220819P003100002022-04-07 10:00AM EDT310.00109.45139.65141.500.00-60159.13%
CRM220819P003200002022-02-03 1:05PM EDT320.00109.05116.50119.100.00--50.00%
CRM220819P003300002022-02-01 3:51PM EDT330.00101.25124.30126.750.00-8170.00%
CRM220819P003400002022-03-14 12:03AM EDT340.00137.780.000.000.00--00.00%